Novotek AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	40.250	40.950	37.050	38.900	35.049	3,407
2022-09-27	37.350	40.850	37.350	40.250	36.265	1,165
2022-09-26	38.450	39.600	36.200	39.000	35.139	8,121
2022-09-23	37.900	38.800	36.500	38.450	34.643	6,616
2022-09-22	39.000	39.000	37.100	37.900	34.148	10,184
2022-09-21	38.550	39.950	37.450	39.000	35.139	3,398
2022-09-20	38.550	40.000	38.250	38.550	34.733	9,016
2022-09-19	41.000	41.000	37.000	39.000	35.139	31,235
2022-09-16	41.200	43.950	37.000	41.000	36.941	9,850
2022-09-15	41.250	42.000	40.850	41.200	37.121	4,316
2022-09-14	42.500	42.500	41.000	41.250	37.166	2,901
2022-09-13	42.000	45.350	42.000	42.500	38.292	2,565
2022-09-12	43.500	45.150	41.500	42.000	37.842	12,642
2022-09-09	42.850	45.450	42.800	43.500	39.193	2,610
2022-09-08	42.800	43.600	42.800	43.300	39.013	675
2022-09-07	43.800	43.800	42.750	42.800	38.563	5,798
2022-09-06	43.200	43.850	43.000	43.800	39.464	3,709
2022-09-05	43.500	45.500	42.750	43.000	38.743	9,424
2022-09-02	45.000	45.050	43.050	43.500	39.193	7,802
2022-09-01	44.750	47.450	43.050	45.300	40.815	8,033
2022-08-31	47.350	48.150	45.100	45.800	41.266	5,830
2022-08-30	46.000	47.250	45.600	47.250	42.572	6,421
2022-08-29	47.000	47.000	44.850	46.000	41.446	4,126
2022-08-26	45.950	47.450	45.100	47.000	42.347	7,439
2022-08-25	45.500	46.200	45.000	45.950	41.401	3,128
2022-08-24	45.950	47.950	45.000	45.000	40.545	10,082
2022-08-23	45.000	46.750	44.150	45.950	41.401	14,858
2022-08-22	45.100	46.000	43.100	45.000	40.545	17,768
2022-08-19	49.500	49.500	45.000	45.100	40.635	41,673
2022-08-18	51.900	51.900	45.750	49.500	44.599	119,590
2022-08-17	60.300	61.800	59.600	60.200	54.240	6,079
2022-08-16	61.400	61.400	60.200	60.300	54.330	2,356
2022-08-15	62.000	62.200	60.300	61.400	55.321	3,823
2022-08-12	60.200	62.000	60.200	62.000	55.862	6,620
2022-08-11	61.600	61.600	60.200	61.100	55.051	1,958
2022-08-10	59.600	61.500	59.100	61.500	55.411	5,111
2022-08-09	61.200	61.400	59.000	59.600	53.699	3,800
2022-08-08	62.200	62.200	60.700	61.200	55.141	2,418
2022-08-05	62.400	63.000	61.000	61.600	55.501	6,694
2022-08-04	62.900	62.900	61.300	62.400	56.222	1,341
2022-08-03	60.800	63.400	60.800	63.400	57.123	1,600
2022-08-02	62.100	62.600	61.800	62.000	55.862	2,601
2022-08-01	60.800	62.700	60.800	62.600	56.402	2,329
2022-07-29	62.000	63.800	60.500	60.800	54.780	2,291
2022-07-28	61.100	62.500	60.100	62.000	55.862	3,583
2022-07-27	62.800	62.800	61.000	61.100	55.051	1,320
2022-07-26	62.400	62.400	61.000	61.500	55.411	517
2022-07-25	62.100	63.500	60.100	62.400	56.222	3,730
2022-07-22	61.100	63.400	60.400	62.100	55.952	4,150
2022-07-21	63.500	63.500	62.000	63.500	57.213	1,178
2022-07-20	63.600	63.700	61.200	63.500	57.213	1,924
2022-07-19	61.300	67.800	61.300	62.500	56.312	953
2022-07-18	61.000	69.900	60.600	62.800	56.582	3,911
2022-07-15	60.900	62.300	59.600	60.600	54.600	2,442
2022-07-14	62.600	62.600	60.900	61.900	55.771	887
2022-07-13	61.000	63.900	61.000	62.600	56.402	2,361
2022-07-12	61.100	63.000	59.000	62.900	56.672	1,591
2022-07-11	61.500	62.700	60.000	61.100	55.051	1,149
2022-07-08	60.000	63.300	60.000	61.500	55.411	1,012
2022-07-07	62.300	62.300	59.000	60.000	54.060	4,196

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	1.8000 SEK
2025-05-06	1.8000 SEK
2024-05-07	1.6500 SEK
2023-05-09	1.5000 SEK
2022-05-11	1.5000 SEK
2021-05-07	2.2500 SEK
2020-05-08	0.7500 SEK
2019-05-09	1.2500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.